Dark

IWM20260930C295
IWM Sep 30 2026 295.00 Call (IWM260930C00295000)
option OPRA

EOD

Aug 13, 2026

13.44+5.082%(+0.65)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-13	13.6100	14.3500	13.4400	13.4400	+5.082%	10	2,116	0.000%
2026-08-12	12.7900	12.7900	12.7900	12.7900	+2.814%	1	2,116	+5.082%
2026-08-11	12.3500	12.4400	12.0700	12.4400	+8.646%	26	2,116	+8.039%
2026-08-10	11.5700	11.5700	11.4500	11.4500	-10.196%	11	2,125	+17.380%
2026-08-07	12.3800	12.7500	12.3800	12.7500	+17.295%	13	2,125	+5.412%
2026-08-06	12.0700	12.2200	10.8700	10.8700	-17.464%	23	2,125	+23.643%
2026-08-05	14.3100	14.3100	13.1700	13.1700	+0.920%	2	2,126	+2.050%
2026-08-04	10.9500	13.0500	10.6700	13.0500	+30.631%	48	2,126	+2.989%
2026-08-03	8.5000	9.9900	8.5000	9.9900	+34.094%	44	2,125	+34.535%
2026-07-31	7.5000	7.7800	6.5500	7.4500	-7.338%	36	2,093	+80.403%
2026-07-30	7.8500	8.0400	7.2800	8.0400	+11.050%	24	2,065	+67.164%
2026-07-29	7.4800	7.4800	7.2400	7.2400	-24.740%	4	2,059	+85.635%
2026-07-28	8.8200	9.6200	8.8200	9.6200	+0.733%	34	2,055	+39.709%
2026-07-27	10.0000	10.5600	9.5500	9.5500	+2.909%	8	2,058	+40.733%
2026-07-24	9.6000	9.6000	9.2800	9.2800	+0.542%	2	2,056	+44.828%
2026-07-23	9.3700	9.3700	9.1400	9.2300	-12.011%	106	2,056	+45.612%
2026-07-22	10.3500	10.5800	10.3500	10.4900	-10.418%	4	2,057	+28.122%
2026-07-21	10.5500	11.7100	10.5400	11.7100	+23.263%	147	2,057	+14.774%
2026-07-20	11.1800	11.1800	9.5000	9.5000	-10.546%	31	2,054	+41.474%
2026-07-17	10.5900	11.0600	10.4900	10.6200	-14.078%	25	2,031	+26.554%
2026-07-16	12.3800	12.7500	12.3600	12.3600	+1.146%	14	2,009	+8.738%
2026-07-15	12.1900	12.6000	11.2400	12.2200	+9.695%	22	2,012	+9.984%
2026-07-14	11.9300	11.9300	11.1400	11.1400	+0.723%	33	2,016	+20.646%
2026-07-13	11.7900	12.1400	10.9900	11.0600	-11.165%	89	2,015	+21.519%
2026-07-10	12.2300	12.5000	12.1500	12.4500	-7.914%	5	1,933	+7.952%
2026-07-09	12.6900	13.7500	12.6900	13.5200	+17.259%	118	1,931	-0.592%
2026-07-08	12.7100	12.7100	10.8800	11.5300	-14.275%	20	1,936	+16.565%
2026-07-07	13.4800	13.4800	13.1300	13.4500	-15.885%	4	1,929	-0.074%
2026-07-06	15.6700	15.9900	15.6700	15.9900	+17.747%	27	1,928	-15.947%
2026-07-02	14.9300	14.9300	13.5800	13.5800	-18.389%	54	1,942	-1.031%
2026-07-01	17.1100	17.1100	16.6400	16.6400	-2.118%	3	1,942	-19.231%
2026-06-30	17.0600	17.0600	16.9400	17.0000	+1.130%	4	2,001	-20.941%
2026-06-26	17.5000	17.7300	16.4200	16.8100	-5.721%	638	2,002	-20.048%
2026-06-25	17.1000	17.8300	17.1000	17.8300	+5.068%	59	1,871	-24.621%
2026-06-24	15.9700	16.9700	15.9700	16.9700	+8.158%	31	1,876	-20.801%
2026-06-23	15.0300	16.0500	15.0300	15.6900	-7.652%	22	1,850	-14.340%
2026-06-22	17.5400	17.5400	16.4400	16.9900	+16.930%	66	1,833	-20.895%
2026-06-18	14.4500	14.8900	14.3500	14.5300	+4.307%	47	1,784	-7.502%
2026-06-17	14.8200	15.5000	13.5500	13.9300	+1.457%	52	1,784	-3.518%
2026-06-16	15.9700	15.9900	13.7300	13.7300	-7.041%	15	1,784	-2.112%
2026-06-15	15.7300	15.7300	14.7700	14.7700	+1.095%	13	1,775	-9.005%
2026-06-12	14.8900	15.2500	14.6100	14.6100	+10.347%	20	1,766	-8.008%
2026-06-11	12.9700	13.2400	12.9700	13.2400	+18.320%	3	1,762	+1.511%
2026-06-10	11.1900	11.1900	11.1900	11.1900	+32.270%	1	1,760	+20.107%
2026-06-09	10.3600	10.3600	8.4600	8.4600	-16.155%	22	1,760	+58.865%
2026-06-08	10.6200	10.6200	10.0900	10.0900	+9.081%	28	1,762	+33.201%
2026-06-05	11.3300	11.3300	9.2500	9.2500	-36.339%	10	1,739	+45.297%
2026-06-04	13.9300	14.5300	13.7500	14.5300	+21.184%	4	1,740	-7.502%
2026-06-03	11.9900	11.9900	11.9900	11.9900	-15.504%	45	1,741	+12.093%
2026-06-02	13.9500	14.1900	13.5800	14.1900	+8.819%	34	1,758	-5.285%
2026-06-01	12.5600	13.0400	11.6800	13.0400	-3.906%	6	1,780	+3.067%
2026-05-29	12.8300	13.5900	12.8300	13.5700	-9.048%	40	1,783	-0.958%
2026-05-28	14.9400	14.9400	14.6800	14.9200	+6.571%	13	1,757	-9.920%
2026-05-27	14.1400	14.4000	14.0000	14.0000	-2.098%	13	1,748	-4.000%
2026-05-26	13.3000	14.3000	13.3000	14.3000	+23.489%	36	1,744	-6.014%
2026-05-22	11.3000	11.5800	11.3000	11.5800	+9.763%	4	1,725	+16.062%
2026-05-21	10.5500	10.5500	10.5500	10.5500	+49.645%	2	1,724	+27.393%
2026-05-20	7.0500	7.0500	7.0500	7.0500	-15.569%	1	1,724	+90.638%
2026-05-15	8.9100	9.0100	8.3500	8.3500	-24.707%	21	1,723	+60.958%
2026-05-14	11.0900	11.0900	11.0900	11.0900	+9.585%	1	1,725	+21.190%
2026-05-13	10.1200	10.1200	10.1200	10.1200	-20.627%	2	1,725	+32.806%
2026-05-11	12.7500	12.7500	12.7500	12.7500	+8.142%	43	1,725	+5.412%
2026-05-08	11.6900	11.8000	11.3500	11.7900	-10.682%	400	1,725	+13.995%
2026-05-06	13.2000	13.2000	13.2000	13.2000	+15.789%	5	2,090	+1.818%
2026-05-05	10.8000	11.4000	10.8000	11.4000	+25.275%	2	2,090	+17.895%
2026-05-04	10.1700	10.4900	9.1000	9.1000	-4.211%	5	2,091	+47.692%
2026-05-01	9.5200	9.6900	9.4100	9.5000	+3.712%	36	2,090	+41.474%
2026-04-30	8.7800	9.1600	8.6900	9.1600	-3.680%	171	2,090	+46.725%
2026-04-27	9.3700	9.5100	9.3700	9.5100	-1.959%	683	2,106	+41.325%
2026-04-24	9.8700	9.9200	9.5300	9.7000	+3.301%	664	2,628	+38.557%
2026-04-22	10.1400	10.1400	9.2700	9.3900	-4.960%	249	3,268	+43.131%
2026-04-21	10.1400	10.2200	9.8800	9.8800	-1.496%	7	3,268	+36.032%
2026-04-20	9.5300	10.0300	9.5300	10.0300	+8.432%	46	3,268	+33.998%
2026-04-17	8.3500	9.9800	8.3500	9.2500	+34.840%	88	3,224	+45.297%
2026-04-16	6.8600	6.8600	6.8600	6.8600	+3.782%	1	3,227	+95.918%
2026-04-14	6.6100	6.6100	6.6100	6.6100	+27.606%	1	3,228	+103.328%
2026-04-13	4.7300	5.1800	4.7300	5.1800	+13.596%	3	3,227	+159.459%
2026-04-10	4.9000	4.9000	4.5300	4.5600	-9.344%	3,374	3,224	+194.737%
2026-04-09	5.0300	5.0300	5.0300	5.0300	+25.750%	2	158	+167.197%
2026-04-07	4.0000	4.0000	4.0000	4.0000	+2.041%	1	156	+236.000%
2026-04-01	3.9200	3.9200	3.9200	3.9200	+6.522%	2	156	+242.857%
2026-03-13	3.7000	3.7000	3.6800	3.6800	-8.911%	3	154	+265.217%
2026-03-12	4.0400	4.0400	4.0400	4.0400	-21.401%	1	156	+232.673%
2026-03-10	5.0800	5.1400	5.0800	5.1400	-24.189%	4	157	+161.479%
2026-02-23	6.7800	6.7800	6.7800	6.7800	-11.140%	1	153	+98.230%
2026-02-19	7.5500	7.6300	7.4300	7.6300	-11.072%	43	153	+76.147%
2026-02-06	8.5800	8.5800	8.5800	8.5800	+2.387%	1	123	+56.643%
2026-01-27	8.3800	8.3800	8.3800	8.3800	+2.696%	1	122	+60.382%
2026-01-26	9.1200	9.1600	8.1600	8.1600	-6.743%	5	122	+64.706%
2026-01-23	8.7500	8.7500	8.7500	8.7500	-5.508%	1	119	+53.600%
2026-01-15	8.4600	9.2600	8.4600	9.2600	+35.182%	2	118	+45.140%
2026-01-12	6.8500	6.8500	6.8500	6.8500	-7.432%	2	119	+96.204%
2026-01-09	7.6200	7.6200	7.4000	7.4000	+8.824%	7	117	+81.622%
2026-01-08	6.6500	6.8000	6.6500	6.8000	+35.729%	2	113	+97.647%
2025-12-26	5.0100	5.0100	5.0100	5.0100	-17.327%	4	113	+168.263%
2025-12-22	6.0600	6.0600	6.0600	6.0600	+11.808%	4	117	+121.782%
2025-12-18	5.3900	5.4200	5.3900	5.4200	+4.031%	5	117	+147.970%
2025-12-17	5.2200	5.2200	5.2100	5.2100	-15.696%	30	112	+157.965%
2025-12-15	6.1800	6.1800	6.1800	6.1800	+98.077%	17	101	+117.476%
2025-11-21	3.1200	3.1200	3.1200	3.1200	-45.927%	18	100	+330.769%
2025-11-04	5.7700	5.7700	5.7700	5.7700	-12.177%	80	82	+132.929%
2025-10-31	6.5700	6.5700	6.5700	6.5700	0.000%	1	2	+104.566%
2025-10-21	6.5700	6.5700	6.5700	6.5700	0.000%	1	1	+104.566%